Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Raymond James Financial (NY: RJF )

158.73 +2.30 (+1.47%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 3.507 3.507 3.411 3.436 1,136,851 -0.07(-2.13%)
Oct 30, 2002 3.480 3.511 3.428 3.511 1,199,605 +0.02(+0.69%)
Oct 29, 2002 3.426 3.513 3.367 3.486 1,348,999 +0.03(+0.95%)
Oct 28, 2002 3.370 3.458 3.349 3.454 1,812,161 +0.12(+3.59%)
Oct 25, 2002 3.205 3.343 3.186 3.334 715,390 +0.14(+4.22%)
Oct 24, 2002 3.227 3.261 3.169 3.199 1,037,660 +0.00(+0.00%)
Oct 23, 2002 3.079 3.229 3.035 3.199 781,383 +0.09(+2.97%)
Oct 22, 2002 3.163 3.163 3.040 3.107 724,702 -0.05(-1.74%)
Oct 21, 2002 3.090 3.162 3.036 3.162 573,689 +0.05(+1.59%)
Oct 18, 2002 3.112 3.136 3.063 3.112 689,074 +0.00(+0.04%)
Oct 17, 2002 3.074 3.124 3.035 3.111 560,733 +0.13(+4.46%)
Oct 16, 2002 2.991 2.993 2.931 2.978 601,219 -0.04(-1.35%)
Oct 15, 2002 2.953 3.073 2.953 3.019 1,001,223 +0.18(+6.18%)
Oct 14, 2002 2.776 2.865 2.774 2.843 587,049 +0.06(+2.17%)
Oct 11, 2002 2.755 2.887 2.750 2.783 850,614 +0.09(+3.22%)
Oct 10, 2002 2.558 2.713 2.558 2.696 886,647 +0.14(+5.41%)
Oct 09, 2002 2.609 2.639 2.534 2.558 850,209 -0.10(-3.60%)
Oct 08, 2002 2.591 2.663 2.544 2.653 1,424,303 +0.08(+3.29%)
Oct 07, 2002 2.635 2.651 2.545 2.569 973,287 -0.07(-2.70%)
Oct 04, 2002 2.762 2.789 2.607 2.640 1,210,131 -0.11(-3.99%)
Oct 03, 2002 2.849 2.875 2.749 2.750 781,383 -0.10(-3.51%)
Oct 02, 2002 2.944 2.960 2.850 2.850 942,922 -0.12(-4.10%)
Oct 01, 2002 2.972 3.012 2.849 2.972 954,663 +0.00(+0.00%)
Sep 30, 2002 2.878 2.972 2.789 2.972 1,178,552 +0.07(+2.27%)
Sep 27, 2002 3.030 3.030 2.882 2.906 703,244 -0.13(-4.30%)
Sep 26, 2002 2.953 3.041 2.927 3.036 931,181 +0.14(+4.77%)
Sep 25, 2002 2.876 2.931 2.799 2.898 584,620 +0.08(+3.00%)
Sep 24, 2002 2.766 2.887 2.766 2.814 790,290 +0.01(+0.20%)
Sep 23, 2002 2.887 2.888 2.807 2.808 941,708 -0.09(-3.00%)
Sep 20, 2002 2.909 2.943 2.865 2.895 788,670 -0.01(-0.19%)
Sep 19, 2002 2.991 3.034 2.897 2.900 759,520 -0.16(-5.37%)
Sep 18, 2002 3.085 3.099 3.019 3.065 695,552 -0.02(-0.75%)
Sep 17, 2002 3.101 3.162 3.088 3.088 1,073,288 -0.01(-0.35%)
Sep 16, 2002 3.129 3.160 3.086 3.099 443,323 -0.02(-0.77%)
Sep 13, 2002 3.090 3.134 3.076 3.123 401,217 +0.03(+1.07%)
Sep 12, 2002 3.140 3.159 3.083 3.090 573,689 -0.08(-2.43%)
Sep 11, 2002 3.227 3.238 3.167 3.167 514,579 -0.01(-0.21%)
Sep 10, 2002 3.167 3.199 3.135 3.174 854,663 +0.01(+0.38%)
Sep 09, 2002 3.019 3.195 2.965 3.162 852,233 +0.14(+4.46%)
Sep 06, 2002 3.008 3.055 3.002 3.027 508,911 +0.08(+2.68%)
Sep 05, 2002 3.079 3.079 2.947 2.947 983,004 -0.14(-4.62%)
Sep 04, 2002 2.969 3.090 2.963 3.090 654,256 +0.10(+3.45%)
Sep 03, 2002 3.068 3.068 2.953 2.987 766,808 -0.11(-3.51%)
Aug 30, 2002 3.085 3.137 3.056 3.096 594,741 +0.00(+0.00%)
Aug 29, 2002 3.008 3.102 2.960 3.096 712,961 +0.07(+2.17%)
Aug 28, 2002 3.046 3.046 2.969 3.030 462,352 -0.03(-0.90%)
Aug 27, 2002 3.087 3.156 3.041 3.057 551,016 -0.06(-1.83%)
Aug 26, 2002 3.074 3.117 3.033 3.114 439,274 +0.05(+1.65%)
Aug 23, 2002 3.107 3.108 3.046 3.064 436,440 -0.06(-2.07%)
Aug 22, 2002 3.134 3.167 3.065 3.129 823,488 -0.02(-0.52%)
Aug 21, 2002 3.145 3.164 3.052 3.145 924,299 -0.00(-0.11%)
Aug 20, 2002 3.184 3.184 3.117 3.148 374,092 +0.03(+0.95%)
Aug 16, 2002 3.096 3.156 3.035 3.119 303,646 +0.01(+0.21%)
Aug 15, 2002 3.073 3.130 3.011 3.112 597,171 +0.05(+1.54%)
Aug 14, 2002 2.924 3.067 2.908 3.065 534,417 +0.14(+4.80%)
Aug 13, 2002 2.980 3.068 2.922 2.924 412,149 -0.06(-2.17%)
Aug 12, 2002 3.013 3.021 2.931 2.989 762,354 +0.16(+5.79%)
Aug 07, 2002 2.833 2.871 2.749 2.826 955,068 +0.02(+0.74%)
Aug 06, 2002 2.750 2.882 2.750 2.805 1,253,451 +0.09(+3.48%)
Aug 05, 2002 2.783 2.805 2.710 2.710 637,657 -0.09(-3.37%)
Aug 02, 2002 2.953 2.953 2.793 2.805 572,069 -0.16(-5.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.